Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
5.02
+0.05 (1.01%)
At close: Sep 5, 2025, 4:00 PM
5.02
0.00 (0.00%)
After-hours: Sep 5, 2025, 5:34 PM EDT
Lexeo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.01 | 5.28 | 4.96 | 5.17 | - | 4.02% | 470,855 |
| Sep 4, 2025 | 4.92 | 5.06 | 4.86 | 4.97 | 4.97 | 1.02% | 446,731 |
| Sep 3, 2025 | 4.79 | 4.97 | 4.70 | 4.92 | 4.92 | 2.71% | 349,374 |
| Sep 2, 2025 | 4.77 | 5.02 | 4.74 | 4.79 | 4.79 | - | 283,466 |
| Aug 29, 2025 | 4.81 | 4.84 | 4.64 | 4.79 | 4.79 | 0.63% | 232,726 |
| Aug 28, 2025 | 4.90 | 5.00 | 4.74 | 4.76 | 4.76 | -1.86% | 186,124 |
| Aug 27, 2025 | 4.89 | 4.96 | 4.77 | 4.85 | 4.85 | -0.82% | 197,149 |
| Aug 26, 2025 | 4.71 | 4.89 | 4.50 | 4.89 | 4.89 | 4.94% | 241,631 |
| Aug 25, 2025 | 4.89 | 5.00 | 4.64 | 4.66 | 4.66 | -4.90% | 317,811 |
| Aug 22, 2025 | 4.83 | 5.12 | 4.80 | 4.90 | 4.90 | 2.51% | 519,075 |
| Aug 21, 2025 | 4.74 | 4.96 | 4.71 | 4.78 | 4.78 | -0.42% | 358,338 |
| Aug 20, 2025 | 4.74 | 4.88 | 4.70 | 4.80 | 4.80 | 0.42% | 297,151 |
| Aug 19, 2025 | 4.95 | 5.05 | 4.67 | 4.78 | 4.78 | -2.85% | 376,022 |
| Aug 18, 2025 | 4.63 | 4.94 | 4.56 | 4.92 | 4.92 | 4.24% | 382,176 |
| Aug 15, 2025 | 4.91 | 4.95 | 4.33 | 4.72 | 4.72 | -1.46% | 663,551 |
| Aug 14, 2025 | 4.71 | 4.99 | 4.56 | 4.79 | 4.79 | 1.48% | 377,276 |
| Aug 13, 2025 | 4.70 | 4.97 | 4.57 | 4.72 | 4.72 | 1.07% | 265,968 |
| Aug 12, 2025 | 4.52 | 4.67 | 4.39 | 4.67 | 4.67 | 5.18% | 145,581 |
| Aug 11, 2025 | 4.37 | 4.63 | 4.34 | 4.44 | 4.44 | -1.99% | 212,390 |
| Aug 8, 2025 | 4.45 | 4.54 | 4.35 | 4.53 | 4.53 | 1.80% | 190,783 |
| Aug 7, 2025 | 4.76 | 4.78 | 4.42 | 4.45 | 4.45 | -6.51% | 206,204 |
| Aug 6, 2025 | 4.74 | 4.81 | 4.50 | 4.76 | 4.76 | 0.63% | 194,934 |
| Aug 5, 2025 | 4.76 | 4.81 | 4.61 | 4.73 | 4.73 | -0.84% | 174,559 |
| Aug 4, 2025 | 4.62 | 4.96 | 4.49 | 4.77 | 4.77 | 3.47% | 241,754 |
| Aug 1, 2025 | 4.52 | 4.78 | 4.28 | 4.61 | 4.61 | -2.54% | 552,881 |
| Jul 31, 2025 | 4.92 | 4.95 | 4.71 | 4.73 | 4.73 | 1.72% | 693,909 |
| Jul 30, 2025 | 4.39 | 5.06 | 4.36 | 4.65 | 4.65 | 13.41% | 1,355,954 |
| Jul 29, 2025 | 4.25 | 4.28 | 4.03 | 4.10 | 4.10 | -3.76% | 275,767 |
| Jul 28, 2025 | 4.19 | 4.31 | 3.91 | 4.26 | 4.26 | 3.15% | 425,270 |
| Jul 25, 2025 | 3.69 | 4.14 | 3.60 | 4.13 | 4.13 | 12.53% | 458,929 |
| Jul 24, 2025 | 3.90 | 3.95 | 3.64 | 3.67 | 3.67 | -5.90% | 382,745 |
| Jul 23, 2025 | 3.97 | 3.98 | 3.78 | 3.90 | 3.90 | 0.26% | 655,565 |
| Jul 22, 2025 | 3.95 | 4.01 | 3.86 | 3.89 | 3.89 | -1.77% | 345,132 |
| Jul 21, 2025 | 4.17 | 4.27 | 3.86 | 3.96 | 3.96 | -4.58% | 533,298 |
| Jul 18, 2025 | 4.31 | 4.40 | 4.08 | 4.15 | 4.15 | -2.58% | 227,921 |
| Jul 17, 2025 | 4.20 | 4.38 | 4.11 | 4.26 | 4.26 | 1.19% | 428,059 |
| Jul 16, 2025 | 4.16 | 4.33 | 4.07 | 4.21 | 4.21 | 2.18% | 223,013 |
| Jul 15, 2025 | 4.50 | 4.50 | 4.11 | 4.12 | 4.12 | -7.21% | 264,216 |
| Jul 14, 2025 | 4.46 | 4.56 | 4.26 | 4.44 | 4.44 | -0.67% | 373,993 |
| Jul 11, 2025 | 4.54 | 4.61 | 4.43 | 4.47 | 4.47 | -2.61% | 139,728 |
| Jul 10, 2025 | 4.63 | 4.63 | 4.40 | 4.59 | 4.59 | -0.22% | 303,359 |
| Jul 9, 2025 | 4.52 | 4.68 | 4.42 | 4.60 | 4.60 | 3.60% | 550,571 |
| Jul 8, 2025 | 4.60 | 4.74 | 4.37 | 4.44 | 4.44 | -2.20% | 371,336 |
| Jul 7, 2025 | 4.62 | 4.85 | 4.36 | 4.54 | 4.54 | 2.02% | 1,233,237 |
| Jul 3, 2025 | 4.44 | 4.50 | 4.32 | 4.45 | 4.45 | 1.60% | 193,219 |
| Jul 2, 2025 | 4.25 | 4.49 | 4.16 | 4.38 | 4.38 | 3.79% | 264,316 |
| Jul 1, 2025 | 4.03 | 4.47 | 3.91 | 4.22 | 4.22 | 4.98% | 663,311 |
| Jun 30, 2025 | 4.13 | 4.18 | 3.96 | 4.02 | 4.02 | -2.43% | 281,769 |
| Jun 27, 2025 | 4.10 | 4.20 | 4.01 | 4.12 | 4.12 | -1.44% | 959,826 |
| Jun 26, 2025 | 4.20 | 4.22 | 4.00 | 4.18 | 4.18 | -0.24% | 442,187 |